Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Db-Xt MSCI South Korea Hgd Eq
(NY:
DBKO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
27.24
27.26
27.24
27.26
10,503
-0.08(-0.28%)
May 30, 2017
27.39
27.39
27.30
27.33
3,274
-0.24(-0.86%)
May 26, 2017
27.56
27.59
27.56
27.57
2,021
+0.14(+0.52%)
May 25, 2017
27.42
27.45
27.42
27.43
30,995
+0.29(+1.08%)
May 24, 2017
27.12
27.14
27.11
27.13
1,948
+0.01(+0.03%)
May 23, 2017
27.10
27.13
27.09
27.13
3,497
+0.10(+0.37%)
May 22, 2017
27.03
27.03
27.03
27.03
229
+0.16(+0.58%)
May 19, 2017
26.82
26.87
26.82
26.87
1,294
+0.15(+0.57%)
May 18, 2017
26.67
26.72
26.61
26.72
3,117
+0.09(+0.32%)
May 17, 2017
26.74
26.74
26.63
26.63
3,246
-0.17(-0.63%)
May 16, 2017
26.80
26.80
26.80
26.80
213
-0.02(-0.07%)
May 15, 2017
26.80
26.85
26.78
26.82
12,049
+0.10(+0.39%)
May 12, 2017
26.69
26.74
26.69
26.72
1,428
-0.10(-0.39%)
May 11, 2017
26.83
26.84
26.73
26.82
15,415
+0.34(+1.29%)
May 10, 2017
26.46
26.48
26.42
26.48
39,127
-0.54(-2.00%)
May 09, 2017
26.93
27.08
26.89
27.02
11,576
+0.36(+1.35%)
May 08, 2017
26.61
26.71
26.61
26.66
15,903
+0.60(+2.29%)
May 05, 2017
25.89
26.07
25.89
26.07
9,796
+0.11(+0.44%)
May 04, 2017
25.95
25.95
25.95
25.95
394
+0.24(+0.92%)
May 03, 2017
25.72
25.77
25.62
25.71
8,232
-0.06(-0.24%)
May 02, 2017
25.74
25.79
25.73
25.78
19,045
+0.16(+0.61%)
May 01, 2017
25.50
25.64
25.50
25.62
13,658
+0.11(+0.45%)
Apr 28, 2017
25.49
25.51
25.49
25.51
2,944
+0.05(+0.19%)
Apr 27, 2017
25.50
25.51
25.46
25.46
7,607
-0.03(-0.11%)
Apr 26, 2017
25.47
25.49
25.47
25.49
4,024
+0.08(+0.30%)
Apr 25, 2017
25.42
25.42
25.41
25.41
817
+0.29(+1.17%)
Apr 24, 2017
25.08
25.12
25.08
25.12
3,766
+0.23(+0.91%)
Apr 21, 2017
24.93
24.93
24.89
24.89
3,909
+0.08(+0.31%)
Apr 20, 2017
24.79
24.82
24.79
24.82
14,311
+0.32(+1.31%)
Apr 19, 2017
24.65
24.65
24.49
24.49
8,503
-0.17(-0.69%)
Apr 18, 2017
24.70
24.70
24.65
24.66
1,788
-0.12(-0.50%)
Apr 17, 2017
24.72
24.79
24.72
24.79
2,951
+0.15(+0.61%)
Apr 13, 2017
24.65
24.70
24.64
24.64
2,769
+0.11(+0.46%)
Apr 12, 2017
24.51
24.52
24.51
24.52
678
+0.04(+0.15%)
Apr 11, 2017
24.49
24.50
24.47
24.49
123,203
-0.08(-0.34%)
Apr 10, 2017
24.70
24.70
24.57
24.57
1,119
-0.20(-0.80%)
Apr 07, 2017
24.77
24.77
24.77
24.77
231
-0.08(-0.30%)
Apr 06, 2017
24.85
24.88
24.84
24.84
2,864
-0.09(-0.36%)
Apr 05, 2017
24.95
25.02
24.93
24.93
5,280
-0.04(-0.17%)
Apr 04, 2017
24.95
24.98
24.92
24.98
4,551
-0.06(-0.23%)
Apr 03, 2017
25.12
25.12
24.97
25.03
4,300
+0.04(+0.15%)
Mar 31, 2017
25.03
25.04
25.00
25.00
4,670
-0.06(-0.23%)
Mar 30, 2017
25.01
25.08
25.01
25.05
97,613
-0.04(-0.15%)
Mar 29, 2017
25.10
25.11
25.09
25.09
1,050
-0.04(-0.15%)
Mar 28, 2017
25.05
25.15
25.05
25.13
5,704
+0.08(+0.30%)
Mar 27, 2017
25.02
25.05
24.97
25.05
3,289
-0.16(-0.62%)
Mar 24, 2017
25.21
25.21
25.21
25.21
291
+0.01(+0.02%)
Mar 23, 2017
25.19
25.20
25.19
25.20
1,056
+0.05(+0.19%)
Mar 22, 2017
25.09
25.18
25.09
25.16
29,130
-0.03(-0.11%)
Mar 21, 2017
25.36
25.36
25.17
25.18
25,921
+0.13(+0.53%)
Mar 20, 2017
25.06
25.06
25.00
25.05
6,246
+0.06(+0.23%)
Mar 17, 2017
25.06
25.06
24.98
25.00
4,278
+0.16(+0.63%)
Mar 16, 2017
24.99
24.99
24.83
24.84
38,096
-0.16(-0.62%)
Mar 15, 2017
24.83
25.05
24.75
25.00
261,382
+0.19(+0.76%)
Mar 14, 2017
24.78
24.82
24.76
24.81
13,934
+0.14(+0.56%)
Mar 13, 2017
24.59
24.68
24.58
24.67
15,483
+0.31(+1.26%)
Mar 10, 2017
24.30
24.36
24.27
24.36
8,047
+0.12(+0.51%)
Mar 09, 2017
24.13
24.24
24.13
24.24
305,073
+0.07(+0.27%)
Mar 08, 2017
24.30
24.32
24.16
24.17
79,262
+0.01(+0.04%)
Mar 07, 2017
24.18
24.24
24.16
24.16
102,369
+0.04(+0.16%)
Mar 06, 2017
24.11
24.17
24.00
24.12
308,097
+0.10(+0.42%)
Mar 03, 2017
24.02
24.03
24.01
24.02
2,202
-0.17(-0.69%)
Mar 02, 2017
24.26
24.26
24.19
24.19
5,485
+0.01(+0.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.